| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.04 | -1.45% | 2,507,500 | 0 | 0 |
2.66
3.09
2.66
|
|
2 tháng
(2026-01-12) |
-0.27 | -9.03% | 3,190,900 | -100 | -0.0 |
2.66
3.09
2.66
|
|
3 tháng
(2025-12-15) |
-0.37 | -11.97% | 3,443,600 | -200 | -0.0 |
2.66
3.10
2.66
|
|
6 tháng
(2025-09-15) |
-0.60 | -18.07% | 6,455,500 | -200 | -0.0 |
2.65
3.45
2.66
|
|
12 tháng
(2025-03-18) |
-1.37 | -33.50% | 17,137,700 | -208 | -0.0 |
2.65
4.16
2.66
|
|
24 tháng
(2024-03-25) |
-0.48 | -15% | 38,429,300 | -208 | -0.0 |
2.65
4.63
2.66
|
|
36 tháng
(2023-03-29) |
-0.10 | -3.43% | 86,640,000 | -47,308 | -0.2 |
2.65
4.63
2.66
|
|
60 tháng
(2021-04-08) |
-0.65 | -19.32% | 338,209,600 | -601,008 | -5.1 |
2.32
10.76
2.66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/03/2022 |
9.96
|
1,059,000 | 9.85 | 10.42 | 9.36 | 0 | 18,400 | -0.2 |
| 08/03/2022 |
9.85
|
1,822,800 | 9.85 | 10.53 | 9.85 | 0 | 37,500 | -0.5 |
| 07/03/2022 |
9.85
|
1,057,000 | 9.20 | 9.85 | 9.47 | 0 | 3,600 | -0.0 |
| 04/03/2022 |
9.20
|
417,300 | 9.32 | 9.47 | 9.20 | 0 | 700 | -0.0 |
| 03/03/2022 |
9.32
|
406,000 | 9.17 | 9.39 | 9.20 | 0 | 20,000 | -0.2 |
| 02/03/2022 |
9.17
|
391,000 | 9.09 | 9.47 | 9.13 | 0 | 1,000 | -0.0 |
| 01/03/2022 |
9.09
|
674,700 | 9.13 | 9.28 | 8.98 | 0 | 2,400 | -0.0 |
| 28/02/2022 |
9.13
|
577,000 | 9.47 | 9.58 | 9.13 | 0 | 10,300 | -0.1 |
| 25/02/2022 |
9.47
|
379,900 | 9.47 | 9.55 | 9.36 | 0 | 0 | 0 |
| 24/02/2022 |
9.47
|
706,600 | 9.66 | 9.89 | 9.24 | 0 | 8,100 | -0.1 |
| 23/02/2022 |
9.66
|
882,200 | 9.47 | 9.81 | 9.39 | 0 | 0 | 0 |
| 22/02/2022 |
9.47
|
750,900 | 9.36 | 9.62 | 9.32 | 0 | 20,000 | -0.2 |
| 21/02/2022 |
9.36
|
628,100 | 9.32 | 9.73 | 9.05 | 0 | 0 | 0 |
| 18/02/2022 |
9.32
|
547,400 | 9.39 | 9.39 | 9.02 | 0 | 1,700 | -0.0 |
| 17/02/2022 |
9.39
|
607,300 | 9.62 | 9.70 | 9.24 | 0 | 2,000 | -0.0 |
| 16/02/2022 |
9.62
|
464,200 | 9.77 | 9.89 | 9.47 | 0 | 100 | -0.0 |
| 15/02/2022 |
9.77
|
646,800 | 9.89 | 10.23 | 9.47 | 0 | 14,900 | -0.2 |
| 14/02/2022 |
9.89
|
1,147,600 | 9.24 | 9.89 | 9.17 | 0 | 20,000 | -0.3 |
| 11/02/2022 |
9.24
|
390,800 | 9.09 | 9.47 | 9.02 | 0 | 0 | 0 |
| 10/02/2022 |
9.09
|
321,600 | 9.05 | 9.13 | 8.94 | 0 | 4,000 | -0.0 |
| 09/02/2022 |
9.05
|
429,800 | 9.05 | 9.09 | 8.86 | 0 | 1,800 | -0.0 |
| 08/02/2022 |
9.05
|
253,900 | 9.09 | 9.17 | 8.90 | 0 | 0 | 0 |
| 07/02/2022 |
9.09
|
222,500 | 8.64 | 9.17 | 8.71 | 0 | 0 | 0 |
| 28/01/2022 |
8.64
|
243,000 | 8.60 | 8.75 | 8.56 | 0 | 24,800 | -0.3 |
| 27/01/2022 |
8.60
|
317,900 | 8.60 | 8.83 | 8.37 | 0 | 69,900 | -0.8 |
| 26/01/2022 |
8.60
|
440,800 | 8.86 | 9.39 | 8.52 | 0 | 43,200 | -0.3 |
| 25/01/2022 |
8.86
|
333,400 | 8.98 | 9.09 | 8.52 | 2,900 | 13,700 | -0.1 |
| 24/01/2022 |
8.98
|
552,800 | 9.43 | 9.47 | 8.83 | 11,200 | 36,400 | -0.3 |
| 21/01/2022 |
9.43
|
788,200 | 9.20 | 9.58 | 9.09 | 300 | 57,200 | -0.7 |
| 20/01/2022 |
9.20
|
715,200 | 8.64 | 9.20 | 8.64 | 26,200 | 11,400 | 0.2 |
| 19/01/2022 |
8.64
|
501,900 | 8.71 | 9.09 | 8.48 | 0 | 29,300 | -0.3 |
| 18/01/2022 |
8.71
|
581,800 | 8.94 | 9.20 | 8.71 | 2,800 | 8,000 | -0.1 |
| 17/01/2022 |
8.94
|
278,000 | 8.94 | 9.32 | 8.86 | 2,000 | 14,900 | -0.2 |
| 14/01/2022 |
8.94
|
578,400 | 9.09 | 9.47 | 8.48 | 26,200 | 32,000 | -0.1 |
| 13/01/2022 |
9.09
|
862,200 | 9.77 | 10.15 | 9.09 | 7,300 | 48,500 | -0.5 |
| 12/01/2022 |
9.77
|
1,708,200 | 9.47 | 9.77 | 8.83 | 41,900 | 3,100 | 0.5 |
| 11/01/2022 |
9.47
|
1,114,100 | 10.04 | 10.04 | 9.43 | 41,300 | 3,700 | 0.5 |
| 10/01/2022 |
10.04
|
1,490,100 | 10.76 | 10.83 | 10.04 | 21,700 | 11,600 | 0.2 |
| 07/01/2022 |
10.76
|
1,516,100 | 10.08 | 10.76 | 9.62 | 68,600 | 600 | 1.0 |
| 06/01/2022 |
10.08
|
3,460,700 | 10.04 | 10.72 | 9.85 | 67,000 | 65,100 | 0.0 |
| 05/01/2022 |
10.04
|
1,341,500 | 9.39 | 10.04 | 10.04 | 0 | 0 | 0 |
| 04/01/2022 |
9.39
|
819,000 | 8.79 | 9.39 | 8.83 | 0 | 0 | 0 |
| 31/12/2021 |
8.79
|
575,800 | 8.71 | 8.79 | 8.56 | 0 | 0 | 0 |
| 30/12/2021 |
8.71
|
578,300 | 8.60 | 8.71 | 8.48 | 9,200 | 0 | 0.1 |
| 29/12/2021 |
8.60
|
440,300 | 8.64 | 8.71 | 8.48 | 300 | 3,400 | -0.0 |
| 28/12/2021 |
8.64
|
833,300 | 8.83 | 8.83 | 8.56 | 8,700 | 2,500 | 0.1 |
| 27/12/2021 |
8.83
|
464,500 | 8.64 | 8.86 | 8.67 | 0 | 24,800 | -0.3 |
| 24/12/2021 |
8.64
|
385,000 | 8.56 | 8.71 | 8.52 | 0 | 17,600 | 0 |
| 23/12/2021 |
8.56
|
532,000 | 8.67 | 8.86 | 8.45 | 0 | 25,200 | -0.3 |
| 22/12/2021 |
8.67
|
551,200 | 8.64 | 9.02 | 8.56 | 1,000 | 5,400 | -0.0 |
| 21/12/2021 |
8.64
|
669,200 | 8.67 | 8.79 | 8.45 | 11,300 | 0 | 0.1 |
| 20/12/2021 |
8.67
|
711,200 | 8.94 | 8.94 | 8.60 | 400 | 18,100 | -0.2 |
| 17/12/2021 |
8.94
|
948,700 | 9.17 | 9.28 | 8.86 | 5,700 | 33,700 | -0.3 |
| 16/12/2021 |
9.17
|
706,300 | 9.05 | 9.17 | 8.94 | 0 | 0 | 0 |
| 15/12/2021 |
9.05
|
726,900 | 9.05 | 9.36 | 8.94 | 20,100 | 1,000 | 0.2 |
| 14/12/2021 |
9.05
|
661,700 | 9.17 | 9.24 | 9.02 | 5,500 | 0 | 0.1 |
| 13/12/2021 |
9.17
|
1,092,800 | 8.90 | 9.28 | 8.90 | 52,400 | 0 | 0.6 |
| 10/12/2021 |
8.90
|
612,700 | 9.05 | 9.09 | 8.79 | 11,700 | 0 | 0.1 |
| 09/12/2021 |
9.05
|
638,000 | 8.90 | 9.24 | 8.79 | 42,600 | 0 | 0.5 |
| 08/12/2021 |
8.90
|
626,600 | 8.98 | 9.09 | 8.71 | 1,100 | 15,100 | -0.2 |
| 07/12/2021 |
8.98
|
947,000 | 9.24 | 9.24 | 8.83 | 0 | 58,400 | -0.7 |
| 06/12/2021 |
9.24
|
1,425,600 | 9.09 | 9.58 | 8.94 | 2,100 | 43,700 | -0.5 |
| 03/12/2021 |
9.09
|
1,364,100 | 9.05 | 9.66 | 9.05 | 0 | 39,700 | -0.5 |
| 02/12/2021 |
9.05
|
1,196,600 | 8.48 | 9.05 | 8.64 | 10,700 | 100 | 0.1 |
| 01/12/2021 |
8.48
|
727,100 | 8.37 | 8.52 | 8.30 | 29,000 | 0 | 0.3 |
| 30/11/2021 |
8.37
|
746,500 | 8.33 | 8.67 | 8.26 | 17,300 | 11,100 | 0.1 |
| 29/11/2021 |
8.33
|
512,800 | 8.56 | 8.56 | 8.11 | 1,400 | 900 | 0 |
| 26/11/2021 |
8.56
|
866,300 | 8.48 | 8.71 | 8.45 | 4,000 | 3,700 | 0.0 |
| 25/11/2021 |
8.48
|
541,800 | 8.30 | 8.56 | 8.11 | 22,600 | 0 | 0.2 |
| 24/11/2021 |
8.30
|
440,300 | 8.26 | 8.67 | 8.26 | 12,500 | 22,500 | -0.1 |
| 23/11/2021 |
8.26
|
720,500 | 7.88 | 8.33 | 7.80 | 0 | 18,900 | -0.2 |
| 22/11/2021 |
7.88
|
804,400 | 8.18 | 8.33 | 7.73 | 1,900 | 30,500 | -0.3 |
| 19/11/2021 |
8.18
|
1,156,400 | 8.56 | 8.64 | 7.99 | 100 | 18,500 | -0.2 |
| 18/11/2021 |
8.56
|
1,222,200 | 8.45 | 8.71 | 8.26 | 0 | 12,200 | -0.1 |
| 17/11/2021 |
8.45
|
661,600 | 8.33 | 8.48 | 8.26 | 29,600 | 7,700 | 0.2 |
| 16/11/2021 |
8.33
|
757,300 | 8.71 | 8.71 | 8.18 | 7,900 | 4,500 | 0.0 |
| 15/11/2021 |
8.71
|
2,258,300 | 8.71 | 9.05 | 8.11 | 4,000 | 11,400 | -0.1 |
| 12/11/2021 |
8.71
|
725,600 | 8.83 | 8.83 | 8.48 | 9,800 | 10,900 | -0.0 |
| 11/11/2021 |
8.83
|
744,500 | 8.52 | 8.94 | 8.33 | 19,000 | 0 | 0.2 |
| 10/11/2021 |
8.52
|
1,060,500 | 8.07 | 8.60 | 7.99 | 39,600 | 0 | 0.4 |
| 09/11/2021 |
8.07
|
540,600 | 8.14 | 8.22 | 7.99 | 10,700 | 4,900 | 0.1 |
| 08/11/2021 |
8.14
|
868,100 | 7.95 | 8.48 | 7.88 | 25,900 | 0 | 0.3 |
| 05/11/2021 |
7.95
|
471,900 | 7.95 | 8.07 | 7.80 | 5,200 | 11,600 | -0.1 |
| 04/11/2021 |
7.95
|
1,102,900 | 7.80 | 8.18 | 7.53 | 48,000 | 12,100 | 0.4 |
| 03/11/2021 |
7.80
|
1,585,200 | 8.37 | 8.41 | 7.80 | 6,900 | 400 | 0.1 |
| 02/11/2021 |
8.37
|
1,211,800 | 8.18 | 8.75 | 8.33 | 1,600 | 35,200 | -0.4 |
| 01/11/2021 |
8.18
|
562,400 | 7.65 | 8.18 | 7.88 | 13,600 | 0 | 0.1 |
| 29/10/2021 |
7.65
|
1,564,100 | 7.16 | 7.65 | 7.16 | 19,200 | 700 | 0.2 |
| 28/10/2021 |
7.16
|
488,600 | 7.12 | 7.35 | 7.06 | 800 | 26,400 | -0.2 |
| 27/10/2021 |
7.12
|
819,200 | 6.97 | 7.19 | 6.93 | 9,500 | 2,300 | 0.1 |
| 26/10/2021 |
6.97
|
435,400 | 6.95 | 7.07 | 6.74 | 26,800 | 500 | 0.2 |
| 25/10/2021 |
6.95
|
539,100 | 6.91 | 7.19 | 6.80 | 14,600 | 1,100 | 0.1 |
| 22/10/2021 |
6.91
|
726,100 | 7.04 | 7.39 | 6.90 | 6,100 | 56,900 | -0.5 |
| 21/10/2021 |
7.04
|
1,016,300 | 6.58 | 7.04 | 6.52 | 18,400 | 13,200 | 0.1 |
| 20/10/2021 |
6.58
|
900,100 | 6.44 | 6.82 | 6.33 | 7,300 | 15,500 | -0.1 |
| 19/10/2021 |
6.44
|
937,300 | 6.64 | 6.82 | 6.41 | 1,200 | 8,800 | -0.1 |
| 18/10/2021 |
6.64
|
1,208,700 | 6.20 | 6.64 | 6.33 | 0 | 13,600 | -0.1 |
| 15/10/2021 |
6.20
|
1,032,700 | 5.80 | 6.20 | 5.80 | 23,500 | 1,000 | 0.2 |
| 14/10/2021 |
5.80
|
760,000 | 5.86 | 5.92 | 5.72 | 48,600 | 0 | 0.4 |
| 13/10/2021 |
5.86
|
687,800 | 5.70 | 5.92 | 5.62 | 15,700 | 5,100 | 0.1 |